ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
125210/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,150,2,2.59,2432350555,402448,907.40,5900,6290,5770,7540,4060,5800,6043.98,1.39,0,-38589,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,982,7.54,1.43,12,2.44,789.00,4169.00,12830,20240605,-53.62,4920,20241209,20.93,7270,-18.16,20250207,5480,8.58,20250203,12830,-53.62,20240605,4920,20.93,20241209,4.24,N,125210,500,82 억,,229123,N,N,100,N,00,N
20250318,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,160,2,2.76,2341318945,387138,872.88,5900,6290,5770,7540,4060,5800,6047.76,1.39,0,-49063,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,983,7.55,1.43,12,2.35,789.00,4169.00,12830,20240605,-53.55,4920,20241209,21.14,7270,-18.02,20250207,5480,8.76,20250203,12830,-53.55,20240605,4920,21.14,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N
20250318,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,180,2,3.10,2289168475,378403,853.18,5900,6290,5770,7540,4060,5800,6049.55,1.39,0,-48056,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,987,7.58,1.43,12,2.29,789.00,4169.00,12830,20240605,-53.39,4920,20241209,21.54,7270,-17.74,20250207,5480,9.12,20250203,12830,-53.39,20240605,4920,21.54,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N
20250318,130828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,180,2,3.10,2251447085,372087,838.94,5900,6290,5770,7540,4060,5800,6050.86,1.39,0,-45956,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,987,7.58,1.43,12,2.26,789.00,4169.00,12830,20240605,-53.39,4920,20241209,21.54,7270,-17.74,20250207,5480,9.12,20250203,12830,-53.39,20240605,4920,21.54,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N
20250318,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,190,2,3.28,2198676955,363272,819.07,5900,6290,5770,7540,4060,5800,6052.43,1.39,0,-46024,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,988,7.59,1.44,12,2.20,789.00,4169.00,12830,20240605,-53.31,4920,20241209,21.75,7270,-17.61,20250207,5480,9.31,20250203,12830,-53.31,20240605,4920,21.75,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N
20250318,110827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,120,2,2.07,1651044685,273043,615.63,5900,6290,5770,7540,4060,5800,6046.83,1.39,0,-44556,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,977,7.50,1.42,12,1.66,789.00,4169.00,12830,20240605,-53.86,4920,20241209,20.33,7270,-18.57,20250207,5480,8.03,20250203,12830,-53.86,20240605,4920,20.33,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N
20250318,100830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,70,2,1.21,1578485895,260697,587.79,5900,6290,5770,7540,4060,5800,6054.87,1.39,0,-42135,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,968,7.44,1.41,12,1.58,789.00,4169.00,12830,20240605,-54.25,4920,20241209,19.31,7270,-19.26,20250207,5480,7.12,20250203,12830,-54.25,20240605,4920,19.31,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N
20250318,090832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,100,2,1.72,29450680,5018,11.31,5900,5920,5840,7540,4060,5800,5869.01,1.39,0,-3109,5986,5892,5846,5752,5706,5870,5730,82,1740,500,4060,10,1,16496790,973,7.48,1.42,12,0.03,789.00,4169.00,12830,20240605,-54.01,4920,20241209,19.92,7270,-18.84,20250207,5480,7.66,20250203,12830,-54.01,20240605,4920,19.92,20241209,4.24,N,125210,500,82 억,,229123,N,N,0,N,00,N
20250317,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-70,5,-1.19,257342565,44006,119.34,5850,5940,5800,7630,4110,5870,5847.92,1.42,0,-4237,6043,5956,5853,5766,5663,6000,5810,82,1760,500,4100,10,1,16496790,957,7.35,1.39,12,0.27,789.00,4169.00,12830,20240605,-54.79,4920,20241209,17.89,7270,-20.22,20250207,5480,5.84,20250203,12830,-54.79,20240605,4920,17.89,20241209,4.20,N,125210,500,82 억,,234249,N,N,0,N,00,N
20250317,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-50,5,-0.85,229686685,39240,106.41,5850,5940,5800,7630,4110,5870,5853.38,1.42,0,-2822,6043,5956,5853,5766,5663,6000,5810,82,1760,500,4100,10,1,16496790,960,7.38,1.40,12,0.24,789.00,4169.00,12830,20240605,-54.64,4920,20241209,18.29,7270,-19.94,20250207,5480,6.20,20250203,12830,-54.64,20240605,4920,18.29,20241209,4.20,N,125210,500,82 억,,234249,N,N,0,N,00,N
20250317,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-50,5,-0.85,194806815,33238,90.14,5850,5940,5800,7630,4110,5870,5860.97,1.42,0,-2671,6043,5956,5853,5766,5663,6000,5810,82,1760,500,4100,10,1,16496790,960,7.38,1.40,12,0.20,789.00,4169.00,12830,20240605,-54.64,4920,20241209,18.29,7270,-19.94,20250207,5480,6.20,20250203,12830,-54.64,20240605,4920,18.29,20241209,4.20,N,125210,500,82 억,,234249,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 160827 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 150 2 2.59 2432350555 402448 907.40 5900 6290 5770 7540 4060 5800 6043.98 1.39 0 -38589 5986 5892 5846 5752 5706 5870 5730 82 1740 500 4060 10 1 16496790 982 7.54 1.43 12 2.44 789.00 4169.00 12830 20240605 -53.62 4920 20241209 20.93 7270 -18.16 20250207 5480 8.58 20250203 12830 -53.62 20240605 4920 20.93 20241209 4.24 N 125210 500 82 억 229123 N N 100 N 00 N
3 20250318 150831 57 100.00 KOSDAQ 전기·전자 N N N N N 5960 160 2 2.76 2341318945 387138 872.88 5900 6290 5770 7540 4060 5800 6047.76 1.39 0 -49063 5986 5892 5846 5752 5706 5870 5730 82 1740 500 4060 10 1 16496790 983 7.55 1.43 12 2.35 789.00 4169.00 12830 20240605 -53.55 4920 20241209 21.14 7270 -18.02 20250207 5480 8.76 20250203 12830 -53.55 20240605 4920 21.14 20241209 4.24 N 125210 500 82 억 229123 N N 0 N 00 N
4 20250318 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 180 2 3.10 2289168475 378403 853.18 5900 6290 5770 7540 4060 5800 6049.55 1.39 0 -48056 5986 5892 5846 5752 5706 5870 5730 82 1740 500 4060 10 1 16496790 987 7.58 1.43 12 2.29 789.00 4169.00 12830 20240605 -53.39 4920 20241209 21.54 7270 -17.74 20250207 5480 9.12 20250203 12830 -53.39 20240605 4920 21.54 20241209 4.24 N 125210 500 82 억 229123 N N 0 N 00 N
5 20250318 130828 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 180 2 3.10 2251447085 372087 838.94 5900 6290 5770 7540 4060 5800 6050.86 1.39 0 -45956 5986 5892 5846 5752 5706 5870 5730 82 1740 500 4060 10 1 16496790 987 7.58 1.43 12 2.26 789.00 4169.00 12830 20240605 -53.39 4920 20241209 21.54 7270 -17.74 20250207 5480 9.12 20250203 12830 -53.39 20240605 4920 21.54 20241209 4.24 N 125210 500 82 억 229123 N N 0 N 00 N
6 20250318 120829 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 190 2 3.28 2198676955 363272 819.07 5900 6290 5770 7540 4060 5800 6052.43 1.39 0 -46024 5986 5892 5846 5752 5706 5870 5730 82 1740 500 4060 10 1 16496790 988 7.59 1.44 12 2.20 789.00 4169.00 12830 20240605 -53.31 4920 20241209 21.75 7270 -17.61 20250207 5480 9.31 20250203 12830 -53.31 20240605 4920 21.75 20241209 4.24 N 125210 500 82 억 229123 N N 0 N 00 N
7 20250318 110827 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 120 2 2.07 1651044685 273043 615.63 5900 6290 5770 7540 4060 5800 6046.83 1.39 0 -44556 5986 5892 5846 5752 5706 5870 5730 82 1740 500 4060 10 1 16496790 977 7.50 1.42 12 1.66 789.00 4169.00 12830 20240605 -53.86 4920 20241209 20.33 7270 -18.57 20250207 5480 8.03 20250203 12830 -53.86 20240605 4920 20.33 20241209 4.24 N 125210 500 82 억 229123 N N 0 N 00 N
8 20250318 100830 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 70 2 1.21 1578485895 260697 587.79 5900 6290 5770 7540 4060 5800 6054.87 1.39 0 -42135 5986 5892 5846 5752 5706 5870 5730 82 1740 500 4060 10 1 16496790 968 7.44 1.41 12 1.58 789.00 4169.00 12830 20240605 -54.25 4920 20241209 19.31 7270 -19.26 20250207 5480 7.12 20250203 12830 -54.25 20240605 4920 19.31 20241209 4.24 N 125210 500 82 억 229123 N N 0 N 00 N
9 20250318 090832 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 100 2 1.72 29450680 5018 11.31 5900 5920 5840 7540 4060 5800 5869.01 1.39 0 -3109 5986 5892 5846 5752 5706 5870 5730 82 1740 500 4060 10 1 16496790 973 7.48 1.42 12 0.03 789.00 4169.00 12830 20240605 -54.01 4920 20241209 19.92 7270 -18.84 20250207 5480 7.66 20250203 12830 -54.01 20240605 4920 19.92 20241209 4.24 N 125210 500 82 억 229123 N N 0 N 00 N
10 20250317 160825 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -70 5 -1.19 257342565 44006 119.34 5850 5940 5800 7630 4110 5870 5847.92 1.42 0 -4237 6043 5956 5853 5766 5663 6000 5810 82 1760 500 4100 10 1 16496790 957 7.35 1.39 12 0.27 789.00 4169.00 12830 20240605 -54.79 4920 20241209 17.89 7270 -20.22 20250207 5480 5.84 20250203 12830 -54.79 20240605 4920 17.89 20241209 4.20 N 125210 500 82 억 234249 N N 0 N 00 N
11 20250317 150825 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -50 5 -0.85 229686685 39240 106.41 5850 5940 5800 7630 4110 5870 5853.38 1.42 0 -2822 6043 5956 5853 5766 5663 6000 5810 82 1760 500 4100 10 1 16496790 960 7.38 1.40 12 0.24 789.00 4169.00 12830 20240605 -54.64 4920 20241209 18.29 7270 -19.94 20250207 5480 6.20 20250203 12830 -54.64 20240605 4920 18.29 20241209 4.20 N 125210 500 82 억 234249 N N 0 N 00 N
12 20250317 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -50 5 -0.85 194806815 33238 90.14 5850 5940 5800 7630 4110 5870 5860.97 1.42 0 -2671 6043 5956 5853 5766 5663 6000 5810 82 1760 500 4100 10 1 16496790 960 7.38 1.40 12 0.20 789.00 4169.00 12830 20240605 -54.64 4920 20241209 18.29 7270 -19.94 20250207 5480 6.20 20250203 12830 -54.64 20240605 4920 18.29 20241209 4.20 N 125210 500 82 억 234249 N N 0 N 00 N